Share Name Share Symbol Market Type Share ISIN Share Description
CMC Markets LSE:CMCX London Ordinary Share GB00B14SKR37 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -4.20p -2.18% 188.80p 188.80p 190.00p 195.00p 187.40p 191.40p 595,308 16:27:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 209.1 60.1 17.3 10.9 543.94

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2018188.8-4.20-2.18%187.4195595,308
16 Aug 20181930.000.00%186195399,794
15 Aug 2018193+11.00+6.04%183.2193154,722
14 Aug 2018182-3.00-1.62%180.6187.61,225,393
13 Aug 2018185-3.60-1.91%182.4189150,869
10 Aug 2018188.6-0.40-0.21%183.4189.8100,059
09 Aug 20181890.000.00%187.6191.6112,752
08 Aug 2018189-0.20-0.11%186.8193.6224,488
07 Aug 2018189.2+2.00+1.07%187192131,256
06 Aug 2018187.2+4.20+2.30%180.8190.4255,011
03 Aug 20181830.000.00%180185222,144
02 Aug 2018183-11.20-5.77%176191199,692
01 Aug 2018194.2-2.80-1.42%191194.8223,360
31 Jul 2018197+6.00+3.14%185.2199.2115,415
30 Jul 2018191+1.20+0.63%188.4201201,107
27 Jul 2018189.8-0.80-0.42%177.6190.6402,403
26 Jul 2018190.6-0.20-0.10%190192154,635
25 Jul 2018190.8+0.40+0.21%182.2191.896,084
24 Jul 2018190.4-3.60-1.86%189198.6104,759
23 Jul 2018194+3.40+1.78%189.8196.471,212
20 Jul 2018190.6-5.40-2.76%189197.4130,369
Download more CMC Markets Historical Data

CMC Markets (CMCX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week183.4195180.6185.5516100k1M406k5.42.94%
1 Month196201176187.711171k1M234k-7.2-3.67%
3 Months186.4210176194.027639k1M209k2.41.29%
6 Months155.8210147170.889739k3M352k3321.18%
1 Year145210136.25163.113629k3M434k43.830.21%
3 Years241.5293.693.7188.666813k35M449k-52.7-21.82%
5 Years241.5293.693.7188.666813k35M449k-52.7-21.82%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20180820 01:47:05